Cotação atual, histórico e gráfico do papel: RIOT34

Papel:

Quantidade de pregões:

Período:

adicionar papel a sua lista

Cotação atual: (-)

Cotação	Variação %	Variação
-	-	-
Abertura	Mínimo	Máximo
-	-	-

candle | linear | OHLC MM1 MM2

Histórico de cotações RIOT34:

Data	Variação %	Variação	Cotação	Abertura	Mínimo	Máximo	Volume	Nº Negócios
03/10/2024	-1,26%	-4,86	381,77	380,25	380,25	383,77	19K	14
02/10/2024	0,04%	0,14	386,63	390,36	385,32	390,36	195K	14
01/10/2024	0,10%	0,39	386,49	383,76	383,37	387,71	66K	15
30/09/2024	-0,39%	-1,50	386,10	387,60	385,71	387,78	252K	11
27/09/2024	-0,02%	-0,09	387,60	387,69	386,84	388,00	76K	13
26/09/2024	4,47%	16,58	387,69	381,02	381,02	387,69	454K	66
25/09/2024	0,89%	3,29	371,11	370,03	369,78	372,29	52K	15

24/09/2024	2,40%	8,62	367,82	359,00	359,00	370,00	269K	24
23/09/2024	3,51%	12,19	359,20	353,14	353,14	359,20	134K	25
20/09/2024	-1,69%	-5,97	347,01	350,35	347,01	351,05	61K	13
19/09/2024	2,41%	8,32	352,98	355,01	351,76	355,01	446K	23
18/09/2024	0,63%	2,16	344,66	345,45	343,80	345,69	218K	17
17/09/2024	-1,60%	-5,56	342,50	348,25	342,50	348,25	94K	23
16/09/2024	0,05%	0,16	348,06	347,90	345,45	349,28	12K	16
13/09/2024	0,24%	0,82	347,90	348,61	347,17	349,61	360K	21
12/09/2024	0,59%	2,02	347,08	345,99	345,99	351,62	182K	29
11/09/2024	2,31%	7,80	345,06	340,11	340,11	345,10	180K	40
10/09/2024	0,80%	2,67	337,26	336,94	333,00	338,55	557K	28
09/09/2024	0,00%	0,00	334,59	336,51	334,59	338,97	45K	40
06/09/2024	-0,33%	-1,12	334,59	337,48	331,50	337,48	142K	45
05/09/2024	0,21%	0,71	335,71	339,33	335,71	341,00	325K	25
04/09/2024	-1,63%	-5,55	335,00	342,64	335,00	342,64	287K	47
03/09/2024	-4,61%	-16,45	340,55	349,85	339,00	349,85	532K	126
02/09/2024	1,32%	4,64	357,00	357,40	352,01	379,88	45K	45
30/08/2024	-1,01%	-3,61	352,36	355,97	350,88	357,84	300K	22
29/08/2024	1,81%	6,32	355,97	354,00	354,00	357,30	971K	33
28/08/2024	-0,54%	-1,89	349,65	348,26	346,71	349,65	18K	24
27/08/2024	1,01%	3,53	351,54	351,05	350,30	351,95	77K	13
26/08/2024	1,16%	3,98	348,01	344,03	344,03	352,84	121K	16
23/08/2024	-2,23%	-7,83	344,03	351,88	344,03	351,88	58K	36
22/08/2024	1,39%	4,81	351,86	347,00	346,50	351,86	1M	196
21/08/2024	2,13%	7,25	347,05	347,01	337,03	348,50	779K	1.688
20/08/2024	0,34%	1,15	339,80	340,00	338,25	340,49	82K	37
19/08/2024	0,95%	3,20	338,65	338,30	338,30	339,33	49K	13
16/08/2024	0,13%	0,45	335,45	332,30	330,66	335,97	92K	39
15/08/2024	-2,79%	-9,61	335,00	344,61	333,97	345,24	50K	21
14/08/2024	-0,64%	-2,22	344,61	348,59	340,01	348,95	57K	123
13/08/2024	0,24%	0,83	346,83	348,00	346,72	348,73	96K	12
12/08/2024	-1,26%	-4,41	346,00	347,55	346,00	350,35	5M	110
09/08/2024	-1,09%	-3,86	350,41	349,91	345,59	350,41	2M	72
08/08/2024	0,62%	2,18	354,27	353,90	350,56	354,27	232K	35
07/08/2024	-1,18%	-4,21	352,09	354,23	350,54	354,23	3M	635
06/08/2024	-1,23%	-4,43	356,30	350,02	350,02	358,00	2M	33
05/08/2024	-0,79%	-2,86	360,73	358,57	358,57	365,91	2M	41
02/08/2024	0,16%	0,59	363,59	366,00	361,21	366,00	2M	38
01/08/2024	-1,61%	-5,93	363,00	368,93	362,00	368,93	3M	66
31/07/2024	2,97%	10,65	368,93	369,00	363,06	369,88	3M	1.198
30/07/2024	-1,51%	-5,50	358,28	360,03	358,28	360,41	6M	13
29/07/2024	-1,11%	-4,10	363,78	367,88	363,68	367,88	5K	10
26/07/2024	-0,03%	-0,12	367,88	367,63	366,17	368,13	198K	15
25/07/2024	1,82%	6,58	368,00	360,35	360,04	368,00	3M	65
24/07/2024	1,73%	6,15	361,42	355,27	355,27	368,29	190K	234
23/07/2024	-0,53%	-1,91	355,27	354,60	352,28	355,27	778K	23
22/07/2024	-0,08%	-0,28	357,18	356,70	354,41	357,18	104K	8
19/07/2024	-0,42%	-1,49	357,46	352,00	352,00	357,46	90K	12
18/07/2024	-0,56%	-2,03	358,95	363,97	358,95	366,12	13K	14
17/07/2024	0,27%	0,98	360,98	363,10	360,11	364,24	1M	325
16/07/2024	-2,67%	-9,89	360,00	357,00	349,91	360,00	1M	66
15/07/2024	-0,59%	-2,19	369,89	369,97	368,23	370,07	144K	16
12/07/2024	1,11%	4,08	372,08	371,49	370,38	373,60	827K	19
11/07/2024	1,85%	6,70	368,00	369,61	368,00	370,32	1M	30
10/07/2024	-0,41%	-1,48	361,30	362,78	361,30	365,46	3M	1.019
09/07/2024	-1,34%	-4,94	362,78	364,35	362,63	364,68	2M	46
08/07/2024	-0,36%	-1,34	367,72	361,67	361,67	368,76	3M	397
05/07/2024	-1,32%	-4,94	369,06	374,00	368,33	374,00	3M	74
04/07/2024	-1,19%	-4,51	374,00	375,52	374,00	376,79	56K	11
03/07/2024	1,73%	6,44	378,51	375,00	372,07	384,00	2M	132
02/07/2024	-0,65%	-2,43	372,07	370,60	369,74	373,16	449K	21
01/07/2024	1,63%	5,99	374,50	368,52	368,51	374,50	2M	1.648
28/06/2024	2,01%	7,26	368,51	368,60	365,50	369,12	1M	74
27/06/2024	-2,00%	-7,39	361,25	368,34	361,25	368,34	3M	107
26/06/2024	1,83%	6,64	368,64	369,72	366,65	369,72	571K	630
25/06/2024	0,98%	3,50	362,00	361,11	360,36	362,44	804K	42
24/06/2024	-0,46%	-1,66	358,50	357,69	357,12	361,19	194K	57
21/06/2024	-2,13%	-7,84	360,16	361,08	359,00	361,23	1M	54
20/06/2024	2,37%	8,53	368,00	360,55	359,74	368,00	2M	143
19/06/2024	-0,70%	-2,53	359,47	358,75	357,59	359,47	39K	9
18/06/2024	1,15%	4,10	362,00	360,00	358,00	362,50	567K	57
17/06/2024	0,50%	1,77	357,90	355,02	353,53	358,45	4M	199
14/06/2024	-0,72%	-2,57	356,13	355,00	353,19	358,20	4M	79
13/06/2024	-1,23%	-4,47	358,70	355,90	355,90	361,14	1M	58
12/06/2024	1,15%	4,13	363,17	362,48	362,21	368,63	3M	851
11/06/2024	-2,05%	-7,51	359,04	367,42	354,40	367,42	438K	61
10/06/2024	1,33%	4,80	366,55	362,01	362,01	367,41	4M	93
07/06/2024	-0,45%	-1,62	361,75	363,37	358,25	363,37	2M	80
06/06/2024	0,78%	2,82	363,37	361,28	359,26	363,84	3M	100
05/06/2024	0,18%	0,66	360,55	359,45	350,01	361,08	2M	461
04/06/2024	-0,89%	-3,25	359,89	363,86	357,47	363,86	3M	78
03/06/2024	-0,90%	-3,28	363,14	366,42	359,66	367,04	3M	453
31/05/2024	1,05%	3,82	366,42	366,28	363,36	367,92	442K	81
29/05/2024	-0,83%	-3,05	362,60	365,65	361,37	365,65	1M	510
28/05/2024	-2,31%	-8,63	365,65	369,26	365,18	370,36	5M	157
27/05/2024	1,07%	3,96	374,28	370,20	367,72	374,28	32K	49
24/05/2024	0,63%	2,32	370,32	368,70	368,70	373,54	1M	42
23/05/2024	-0,80%	-2,97	368,00	371,25	368,00	373,25	918K	53
22/05/2024	-1,16%	-4,37	370,97	375,34	369,90	375,44	3M	675
21/05/2024	0,68%	2,53	375,34	374,31	374,31	378,88	2M	65
20/05/2024	-0,29%	-1,10	372,81	373,92	372,81	377,34	3M	849
17/05/2024	1,39%	5,11	373,91	371,01	371,01	375,92	3M	327
16/05/2024	1,95%	7,06	368,80	364,68	364,24	368,80	5M	117
15/05/2024	1,02%	3,66	361,74	363,24	356,76	363,24	55K	33
14/05/2024	-0,67%	-2,42	358,08	359,16	356,87	360,24	743K	42
13/05/2024	0,04%	0,14	360,50	358,20	357,85	362,15	31K	23
10/05/2024	-0,08%	-0,28	360,36	362,10	360,36	362,50	4M	79
09/05/2024	2,75%	9,66	360,64	357,70	357,70	361,80	4M	83
08/05/2024	-1,14%	-4,06	350,98	350,28	350,27	352,44	2M	148
07/05/2024	0,44%	1,54	355,04	355,49	354,22	356,65	20K	29
06/05/2024	0,90%	3,15	353,50	352,10	351,05	354,55	729K	62
03/05/2024	0,16%	0,57	350,35	346,85	346,85	350,35	721K	20
02/05/2024	-0,86%	-3,02	349,78	352,80	345,10	352,80	4M	1.848
30/04/2024	-0,12%	-0,44	352,80	354,80	352,12	355,74	738K	62
29/04/2024	1,12%	3,91	353,24	351,39	350,00	353,24	897K	40
26/04/2024	0,49%	1,72	349,33	351,40	348,95	351,41	1M	26
25/04/2024	-0,90%	-3,17	347,61	348,62	345,45	351,40	3M	122
24/04/2024	2,79%	9,53	350,78	348,34	348,34	351,22	923K	515
23/04/2024	-2,11%	-7,35	341,25	342,41	340,65	343,00	785K	39
22/04/2024	0,04%	0,13	348,60	348,61	346,50	348,61	731K	57
19/04/2024	0,42%	1,47	348,47	348,33	346,50	350,70	1M	35
18/04/2024	-0,81%	-2,82	347,00	354,01	347,00	355,60	735K	79
17/04/2024	1,01%	3,50	349,82	354,00	348,70	354,97	3M	435
16/04/2024	0,43%	1,49	346,32	343,20	341,60	347,08	3M	93
15/04/2024	1,93%	6,53	344,83	342,37	342,37	352,24	2M	189
12/04/2024	0,24%	0,81	338,30	343,01	338,30	348,16	3M	98
11/04/2024	-0,15%	-0,51	337,49	337,99	332,31	337,99	20K	57
10/04/2024	0,32%	1,07	338,00	333,20	331,50	338,00	1M	729
09/04/2024	1,53%	5,09	336,93	338,05	333,80	338,05	758K	116
08/04/2024	3,80%	12,16	331,84	329,92	328,64	332,84	1M	101
05/04/2024	-1,03%	-3,32	319,68	318,96	317,24	320,32	30K	49
04/04/2024	-0,93%	-3,04	323,00	327,69	321,20	327,69	737K	39
03/04/2024	-0,79%	-2,60	326,04	329,29	324,38	330,00	7M	1.839
02/04/2024	0,98%	3,20	328,64	329,00	327,68	329,00	1M	56
01/04/2024	1,80%	5,74	325,44	320,36	320,36	326,40	5M	472
28/03/2024	1,24%	3,91	319,70	318,10	315,52	320,00	4M	79
27/03/2024	-	-	315,79	312,79	312,79	316,15	3M	53

Date,Open,High,Low,Close,Volume
03-Oct-24,380.25,383.77,380.25,381.77,18759
02-Oct-24,390.36,390.36,385.32,386.63,194907
01-Oct-24,383.76,387.71,383.37,386.49,66015
30-Sep-24,387.60,387.78,385.71,386.10,251775
27-Sep-24,387.69,388.00,386.84,387.60,75926
26-Sep-24,381.02,387.69,381.02,387.69,453622
25-Sep-24,370.03,372.29,369.78,371.11,52401
24-Sep-24,359.00,370.00,359.00,367.82,268796
23-Sep-24,353.14,359.20,353.14,359.20,133899
20-Sep-24,350.35,351.05,347.01,347.01,61023
19-Sep-24,355.01,355.01,351.76,352.98,445787
18-Sep-24,345.45,345.69,343.80,344.66,217715
17-Sep-24,348.25,348.25,342.50,342.50,93599
16-Sep-24,347.90,349.28,345.45,348.06,11827
13-Sep-24,348.61,349.61,347.17,347.90,359865
12-Sep-24,345.99,351.62,345.99,347.08,182435
11-Sep-24,340.11,345.10,340.11,345.06,180011
10-Sep-24,336.94,338.55,333.00,337.26,557266
09-Sep-24,336.51,338.97,334.59,334.59,45079
06-Sep-24,337.48,337.48,331.50,334.59,142203
05-Sep-24,339.33,341.00,335.71,335.71,324896
04-Sep-24,342.64,342.64,335.00,335.00,286780
03-Sep-24,349.85,349.85,339.00,340.55,532248
02-Sep-24,357.40,379.88,352.01,357.00,44828
30-Aug-24,355.97,357.84,350.88,352.36,299939
29-Aug-24,354.00,357.30,354.00,355.97,971414
28-Aug-24,348.26,349.65,346.71,349.65,17750
27-Aug-24,351.05,351.95,350.30,351.54,76955
26-Aug-24,344.03,352.84,344.03,348.01,121135
23-Aug-24,351.88,351.88,344.03,344.03,57962
22-Aug-24,347.00,351.86,346.50,351.86,1023219
21-Aug-24,347.01,348.50,337.03,347.05,778801
20-Aug-24,340.00,340.49,338.25,339.80,81772
19-Aug-24,338.30,339.33,338.30,338.65,49104
16-Aug-24,332.30,335.97,330.66,335.45,92191
15-Aug-24,344.61,345.24,333.97,335.00,49782
14-Aug-24,348.59,348.95,340.01,344.61,56724
13-Aug-24,348.00,348.73,346.72,346.83,95567
12-Aug-24,347.55,350.35,346.00,346.00,5411393
09-Aug-24,349.91,350.41,345.59,350.41,2317342
08-Aug-24,353.90,354.27,350.56,354.27,231918
07-Aug-24,354.23,354.23,350.54,352.09,2528945
06-Aug-24,350.02,358.00,350.02,356.30,1860915
05-Aug-24,358.57,365.91,358.57,360.73,1514992
02-Aug-24,366.00,366.00,361.21,363.59,1673696
01-Aug-24,368.93,368.93,362.00,363.00,3102824
31-Jul-24,369.00,369.88,363.06,368.93,3014284
30-Jul-24,360.03,360.41,358.28,358.28,6200804
29-Jul-24,367.88,367.88,363.68,363.78,5101
26-Jul-24,367.63,368.13,366.17,367.88,197925
25-Jul-24,360.35,368.00,360.04,368.00,2982865
24-Jul-24,355.27,368.29,355.27,361.42,190295
23-Jul-24,354.60,355.27,352.28,355.27,777592
22-Jul-24,356.70,357.18,354.41,357.18,104076
19-Jul-24,352.00,357.46,352.00,357.46,90438
18-Jul-24,363.97,366.12,358.95,358.95,12999
17-Jul-24,363.10,364.24,360.11,360.98,1001579
16-Jul-24,357.00,360.00,349.91,360.00,1000074
15-Jul-24,369.97,370.07,368.23,369.89,144079
12-Jul-24,371.49,373.60,370.38,372.08,826542
11-Jul-24,369.61,370.32,368.00,368.00,1258340
10-Jul-24,362.78,365.46,361.30,361.30,2728070
09-Jul-24,364.35,364.68,362.63,362.78,2460198
08-Jul-24,361.67,368.76,361.67,367.72,2842039
05-Jul-24,374.00,374.00,368.33,369.06,3096097
04-Jul-24,375.52,376.79,374.00,374.00,56170
03-Jul-24,375.00,384.00,372.07,378.51,1743742
02-Jul-24,370.60,373.16,369.74,372.07,449461
01-Jul-24,368.52,374.50,368.51,374.50,2273947
28-Jun-24,368.60,369.12,365.50,368.51,1039772
27-Jun-24,368.34,368.34,361.25,361.25,3335906
26-Jun-24,369.72,369.72,366.65,368.64,571455
25-Jun-24,361.11,362.44,360.36,362.00,803991
24-Jun-24,357.69,361.19,357.12,358.50,193716
21-Jun-24,361.08,361.23,359.00,360.16,1478938
20-Jun-24,360.55,368.00,359.74,368.00,2372954
19-Jun-24,358.75,359.47,357.59,359.47,38796
18-Jun-24,360.00,362.50,358.00,362.00,567096
17-Jun-24,355.02,358.45,353.53,357.90,4311868
14-Jun-24,355.00,358.20,353.19,356.13,4432555
13-Jun-24,355.90,361.14,355.90,358.70,1355384
12-Jun-24,362.48,368.63,362.21,363.17,3238024
11-Jun-24,367.42,367.42,354.40,359.04,438115
10-Jun-24,362.01,367.41,362.01,366.55,4095605
07-Jun-24,363.37,363.37,358.25,361.75,1735760
06-Jun-24,361.28,363.84,359.26,363.37,3499221
05-Jun-24,359.45,361.08,350.01,360.55,1777460
04-Jun-24,363.86,363.86,357.47,359.89,3193900
03-Jun-24,366.42,367.04,359.66,363.14,2540797
31-May-24,366.28,367.92,363.36,366.42,441619
29-May-24,365.65,365.65,361.37,362.60,1408891
28-May-24,369.26,370.36,365.18,365.65,5100715
27-May-24,370.20,374.28,367.72,374.28,31545
24-May-24,368.70,373.54,368.70,370.32,1087627
23-May-24,371.25,373.25,368.00,368.00,917659
22-May-24,375.34,375.44,369.90,370.97,2701967
21-May-24,374.31,378.88,374.31,375.34,2462421
20-May-24,373.92,377.34,372.81,372.81,3179993
17-May-24,371.01,375.92,371.01,373.91,2597945
16-May-24,364.68,368.80,364.24,368.80,5219810
15-May-24,363.24,363.24,356.76,361.74,55427
14-May-24,359.16,360.24,356.87,358.08,743391
13-May-24,358.20,362.15,357.85,360.50,30900
10-May-24,362.10,362.50,360.36,360.36,4355732
09-May-24,357.70,361.80,357.70,360.64,3623688
08-May-24,350.28,352.44,350.27,350.98,2149959
07-May-24,355.49,356.65,354.22,355.04,20254
06-May-24,352.10,354.55,351.05,353.50,729173
03-May-24,346.85,350.35,346.85,350.35,720768
02-May-24,352.80,352.80,345.10,349.78,3982645
30-Apr-24,354.80,355.74,352.12,352.80,737934
29-Apr-24,351.39,353.24,350.00,353.24,897283
26-Apr-24,351.40,351.41,348.95,349.33,1459225
25-Apr-24,348.62,351.40,345.45,347.61,2925542
24-Apr-24,348.34,351.22,348.34,350.78,922824
23-Apr-24,342.41,343.00,340.65,341.25,784742
22-Apr-24,348.61,348.61,346.50,348.60,730945
19-Apr-24,348.33,350.70,346.50,348.47,1451324
18-Apr-24,354.01,355.60,347.00,347.00,734711
17-Apr-24,354.00,354.97,348.70,349.82,2625725
16-Apr-24,343.20,347.08,341.60,346.32,2815693
15-Apr-24,342.37,352.24,342.37,344.83,2207719
12-Apr-24,343.01,348.16,338.30,338.30,3488237
11-Apr-24,337.99,337.99,332.31,337.49,20129
10-Apr-24,333.20,338.00,331.50,338.00,1231790
09-Apr-24,338.05,338.05,333.80,336.93,757576
08-Apr-24,329.92,332.84,328.64,331.84,1367830
05-Apr-24,318.96,320.32,317.24,319.68,29974
04-Apr-24,327.69,327.69,321.20,323.00,736812
03-Apr-24,329.29,330.00,324.38,326.04,6684531
02-Apr-24,329.00,329.00,327.68,328.64,1441716
01-Apr-24,320.36,326.40,320.36,325.44,4722899
28-Mar-24,318.10,320.00,315.52,319.70,3854356
27-Mar-24,312.79,316.15,312.79,315.79,3179272

*exoneração de responsabilidade e termos de uso

compartilhe o ibovX

baixe o app do ibovX

cotações, gráficos e mais...

Cotação atual, histórico e gráfico do papel: RIOT34